SORN
Soren Acquisition Corp. Class A
stockNASDAQ
At CloseOct 2, 2026 3:58:11 PM EDT
10.04USD-0.199%(-0.02)6,222
SORN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.0400 | 10.0400 | 10.0200 | 10.0400 | +0.200% | 6,222 | 0.000% |
| 2026-09-25 | 10.0200 | 10.0300 | 10.0200 | 10.0200 | 0.000% | 56,363 | +0.200% |
| 2026-09-24 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.100% | 126,641 | +0.200% |
| 2026-09-23 | 10.0200 | 10.0300 | 10.0100 | 10.0100 | -0.100% | 83,560 | +0.300% |
| 2026-09-18 | 10.0300 | 10.0300 | 10.0200 | 10.0200 | 0.000% | 200,340 | +0.200% |
| 2026-09-17 | 10.0300 | 10.1000 | 10.0100 | 10.0200 | 0.000% | 465,513 | +0.200% |
| 2026-09-15 | 10.0800 | 10.0800 | 10.0100 | 10.0200 | 0.000% | 150,905 | +0.200% |
| 2026-09-14 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +0.200% | 24,508 | +0.200% |
| 2026-09-11 | 10.0100 | 10.0100 | 10.0000 | 10.0000 | 0.000% | 26,306 | +0.400% |
| 2026-09-08 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.402% | 191 | +0.400% |
| 2026-07-29 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 483 | +0.803% |
| 2026-07-28 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 153 | +0.803% |
| 2026-07-27 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 0.000% | 482 | +0.803% |
| 2026-07-24 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +0.201% | 100,480 | +0.803% |
| 2026-07-13 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 20,027 | +1.006% |
| 2026-07-10 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.201% | 29 | +1.006% |
| 2026-07-06 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -0.200% | 2,023 | +0.803% |
| 2026-07-02 | 9.9600 | 9.9900 | 9.9600 | 9.9800 | +0.605% | 35,564 | +0.601% |
| 2026-07-01 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 30,138 | +1.210% |
| 2026-06-30 | 9.9300 | 9.9300 | 9.9200 | 9.9200 | -0.201% | 2,864 | +1.210% |
| 2026-06-18 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 16,800 | +1.006% |
| 2026-06-17 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -0.101% | 2 | +1.006% |
| 2026-06-16 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +0.302% | 4,005 | +0.905% |
| 2026-06-12 | 9.9500 | 9.9700 | 9.9200 | 9.9200 | -0.302% | 1,653 | +1.210% |
| 2026-06-10 | 9.9400 | 9.9600 | 9.9400 | 9.9500 | +0.101% | 10,300 | +0.905% |
| 2026-06-09 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | 0.000% | 2,002 | +1.006% |
| 2026-06-03 | 9.9390 | 9.9400 | 9.9390 | 9.9400 | -0.301% | 14,389 | +1.006% |
| 2026-06-01 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +0.302% | 1,496 | +0.702% |
| 2026-05-29 | 9.9250 | 9.9400 | 9.9200 | 9.9400 | +0.202% | 9,489 | +1.006% |
| 2026-05-28 | 9.9250 | 9.9250 | 9.9200 | 9.9200 | 0.000% | 32,911 | +1.210% |
| 2026-05-21 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 8,800 | +1.210% |
| 2026-05-20 | 9.9200 | 9.9200 | 9.9150 | 9.9200 | +0.101% | 9,716 | +1.210% |
| 2026-05-15 | 9.9000 | 9.9100 | 9.9000 | 9.9100 | +0.101% | 351,207 | +1.312% |
| 2026-05-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 10,319 | +1.414% |
| 2026-05-01 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 66,372 | +1.414% |
| 2026-04-23 | 9.9000 | 9.9050 | 9.9000 | 9.9000 | -0.101% | 147,523 | +1.414% |
| 2026-04-21 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 218 | +1.312% |
| 2026-04-20 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | 0.000% | 25,039 | +1.312% |
| 2026-04-15 | 9.9200 | 9.9200 | 9.9000 | 9.9100 | -0.302% | 1,595 | +1.312% |
| 2026-04-14 | 9.8600 | 9.9400 | 9.8600 | 9.9400 | +0.607% | 18,806 | +1.006% |
| 2026-04-06 | 9.9100 | 9.9100 | 9.8800 | 9.8800 | -0.504% | 1,334 | +1.619% |
| 2026-04-02 | 9.9000 | 9.9400 | 9.9000 | 9.9300 | +0.506% | 2,658 | +1.108% |
| 2026-03-31 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -0.202% | 27,232 | +1.619% |
| 2026-03-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.402% | 1,821 | +1.414% |
| 2026-03-26 | 9.8700 | 9.9400 | 9.8700 | 9.9400 | +1.016% | 6,648 | +1.006% |
| 2026-03-19 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -0.222% | 109 | +2.033% |
| 2026-03-18 | 9.8700 | 9.9500 | 9.8619 | 9.8619 | -0.082% | 360,479 | +1.806% |
| 2026-03-16 | 9.8400 | 9.8700 | 9.8400 | 9.8700 | +0.407% | 97,056 | +1.722% |
| 2026-03-13 | 9.8400 | 9.8400 | 9.8300 | 9.8300 | -0.102% | 25,230 | +2.136% |
| 2026-03-12 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | 0.000% | 52,133 | +2.033% |
| 2026-03-10 | 9.8500 | 9.8500 | 9.8400 | 9.8400 | -0.102% | 2,098 | +2.033% |
| 2026-03-09 | 9.8300 | 9.8500 | 9.8300 | 9.8500 | +0.102% | 26,706 | +1.929% |
| 2026-03-06 | 9.8400 | 9.8500 | 9.8350 | 9.8400 | 0.000% | 6,311 | +2.033% |
| 2026-03-05 | 9.8500 | 9.9150 | 9.8100 | 9.8400 | -0.102% | 61,119 | +2.033% |
| 2026-03-04 | 9.8700 | 10.8800 | 9.8500 | 9.8500 | -0.404% | 234,304 | +1.929% |
| 2026-03-03 | 9.8900 | 10.0000 | 9.8250 | 9.8900 | +0.294% | 303,388 | +1.517% |
| 2026-03-02 | 9.9700 | 9.9700 | 9.8600 | 9.8610 | -0.192% | 4,414 | +1.815% |
| 2026-02-27 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | 0.000% | 4,018 | +1.619% |